KissMeData/003850/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184200	1870417840	9990	9990	9990	9990	20013
3	20250228	184100	1870417840	9990	9990	9990	9990	0
4	20250228	184000	1870417840	9990	9990	9990	9990	0
5	20250228	183900	1870417840	9990	9990	9990	9990	0
6	20250228	183800	1870417840	9990	9990	9990	9990	0
7	20250228	183700	1870417840	9990	9990	9990	9990	0
8	20250228	183600	1870417840	9990	9990	9990	9990	0
9	20250228	183500	1870417840	9990	9990	9990	9990	0
10	20250228	183400	1870417840	9990	9990	9990	9990	0
11	20250228	183300	1870417840	9990	9990	9990	9990	0
12	20250228	183200	1870417840	9990	9990	9990	9990	0
13	20250228	183100	1870417840	9990	9990	9990	9990	0
14	20250228	183000	1870417840	9990	9990	9990	9990	0
15	20250228	182900	1870417840	9990	9990	9990	9990	0
16	20250228	182800	1870417840	9990	9990	9990	9990	0
17	20250228	182700	1870417840	9990	9990	9990	9990	0
18	20250228	182600	1870417840	9990	9990	9990	9990	0
19	20250228	182500	1870417840	9990	9990	9990	9990	0
20	20250228	182400	1870417840	9990	9990	9990	9990	0
21	20250228	182300	1870417840	9990	9990	9990	9990	0
22	20250228	182200	1870417840	9990	9990	9990	9990	0
23	20250228	182100	1870417840	9990	9990	9990	9990	0
24	20250228	182000	1870417840	9990	9990	9990	9990	0
25	20250228	181900	1870417840	9990	9990	9990	9990	0
26	20250228	181800	1870417840	9990	9990	9990	9990	0
27	20250228	181700	1870417840	9990	9990	9990	9990	0
28	20250228	181600	1870417840	9990	9990	9990	9990	0
29	20250228	181500	1870417840	9990	9990	9990	9990	0
30	20250228	181400	1870417840	9990	9990	9990	9990	0
31	20250228	181300	1870417840	9990	9990	9990	9990	0
32	20250228	181200	1870417840	9990	9990	9990	9990	20013
33	20250228	181100	1870417840	9990	9990	9990	9990	0
34	20250228	181000	1870417840	9990	9990	9990	9990	0
35	20250228	180900	1870417840	9990	9990	9990	9990	0
36	20250228	180800	1870417840	9990	9990	9990	9990	0
37	20250228	180700	1870417840	9990	9990	9990	9990	0
38	20250228	180600	1870417840	9990	9990	9990	9990	0
39	20250228	180500	1870417840	9990	9990	9990	9990	0
40	20250228	180400	1870417840	9990	9990	9990	9990	0
41	20250228	180300	1870417840	9990	9990	9990	9990	0
42	20250228	180200	1870417840	9990	9990	9990	9990	0
43	20250228	180100	1870417840	9990	9990	9990	9990	0
44	20250228	180000	1870417840	9990	9990	9990	9990	0
45	20250228	175900	1870417840	9990	9990	9990	9990	0
46	20250228	175800	1870417840	9990	9990	9990	9990	0
47	20250228	175700	1870417840	9990	9990	9990	9990	0
48	20250228	175600	1870417840	9990	9990	9990	9990	0
49	20250228	175500	1870417840	9990	9990	9990	9990	0
50	20250228	175400	1870417840	9990	9990	9990	9990	0
51	20250228	175300	1870417840	9990	9990	9990	9990	0
52	20250228	175200	1870417840	9990	9990	9990	9990	0
53	20250228	175100	1870417840	9990	9990	9990	9990	0
54	20250228	175000	1870417840	9990	9990	9990	9990	0
55	20250228	174900	1870417840	9990	9990	9990	9990	0
56	20250228	174800	1870417840	9990	9990	9990	9990	0
57	20250228	174700	1870417840	9990	9990	9990	9990	0
58	20250228	174600	1870417840	9990	9990	9990	9990	0
59	20250228	174500	1870417840	9990	9990	9990	9990	0
60	20250228	174400	1870417840	9990	9990	9990	9990	0
61	20250228	174300	1870417840	9990	9990	9990	9990	0
62	20250228	174200	1870417840	9990	9990	9990	9990	20013
63	20250228	174100	1870417840	9990	9990	9990	9990	0
64	20250228	174000	1870417840	9990	9990	9990	9990	0
65	20250228	173900	1870417840	9990	9990	9990	9990	0
66	20250228	173800	1870417840	9990	9990	9990	9990	0
67	20250228	173700	1870417840	9990	9990	9990	9990	0
68	20250228	173600	1870417840	9990	9990	9990	9990	0
69	20250228	173500	1870417840	9990	9990	9990	9990	0
70	20250228	173400	1870417840	9990	9990	9990	9990	0
71	20250228	173300	1870417840	9990	9990	9990	9990	0
72	20250228	173200	1870417840	9990	9990	9990	9990	0
73	20250228	173100	1870417840	9990	9990	9990	9990	0
74	20250228	173000	1870417840	9990	9990	9990	9990	0
75	20250228	172900	1870417840	9990	9990	9990	9990	0
76	20250228	172800	1870417840	9990	9990	9990	9990	0
77	20250228	172700	1870417840	9990	9990	9990	9990	0
78	20250228	172600	1870417840	9990	9990	9990	9990	0
79	20250228	172500	1870417840	9990	9990	9990	9990	0
80	20250228	172400	1870417840	9990	9990	9990	9990	0
81	20250228	172300	1870417840	9990	9990	9990	9990	0
82	20250228	172200	1870417840	9990	9990	9990	9990	0
83	20250228	172100	1870417840	9990	9990	9990	9990	0
84	20250228	172000	1870417840	9990	9990	9990	9990	0
85	20250228	171900	1870417840	9990	9990	9990	9990	0
86	20250228	171800	1870417840	9990	9990	9990	9990	0
87	20250228	171700	1870417840	9990	9990	9990	9990	0
88	20250228	171600	1870417840	9990	9990	9990	9990	0
89	20250228	171500	1870417840	9990	9990	9990	9990	0
90	20250228	171400	1870417840	9990	9990	9990	9990	0
91	20250228	171300	1870417840	9990	9990	9990	9990	0
92	20250228	171200	1870417840	9990	9990	9990	9990	20013
93	20250228	171100	1870417840	9990	9990	9990	9990	0
94	20250228	171000	1870417840	9990	9990	9990	9990	0
95	20250228	170900	1870417840	9990	9990	9990	9990	0
96	20250228	170800	1870417840	9990	9990	9990	9990	0
97	20250228	170700	1870417840	9990	9990	9990	9990	0
98	20250228	170600	1870417840	9990	9990	9990	9990	0
99	20250228	170500	1870417840	9990	9990	9990	9990	0
100	20250228	170400	1870417840	9990	9990	9990	9990	0
101	20250228	170300	1870417840	9990	9990	9990	9990	0
102	20250228	170200	1870417840	9990	9990	9990	9990	0
103	20250228	170100	1870417840	9990	9990	9990	9990	0
104	20250228	170000	1870417840	9990	9990	9990	9990	0
105	20250228	165900	1870417840	9990	9990	9990	9990	0
106	20250228	165800	1870417840	9990	9990	9990	9990	0
107	20250228	165700	1870417840	9990	9990	9990	9990	0
108	20250228	165600	1870417840	9990	9990	9990	9990	0
109	20250228	165500	1870417840	9990	9990	9990	9990	0
110	20250228	165400	1870417840	9990	9990	9990	9990	0
111	20250228	165300	1870417840	9990	9990	9990	9990	0
112	20250228	165200	1870417840	9990	9990	9990	9990	0
113	20250228	165100	1870417840	9990	9990	9990	9990	0
114	20250228	165000	1870417840	9990	9990	9990	9990	0
115	20250228	164900	1870417840	9990	9990	9990	9990	0
116	20250228	164800	1870417840	9990	9990	9990	9990	0
117	20250228	164700	1870417840	9990	9990	9990	9990	0
118	20250228	164600	1870417840	9990	9990	9990	9990	0
119	20250228	164500	1870417840	9990	9990	9990	9990	0
120	20250228	164400	1870417840	9990	9990	9990	9990	0
121	20250228	164300	1870417840	9990	9990	9990	9990	0
122	20250228	164200	1870417840	9990	9990	9990	9990	20013
123	20250228	164100	1870417840	9990	9990	9990	9990	0
124	20250228	164000	1870417840	9990	9990	9990	9990	0
125	20250228	163900	1870417840	9990	9990	9990	9990	0
126	20250228	163800	1870417840	9990	9990	9990	9990	0
127	20250228	163700	1870417840	9990	9990	9990	9990	0
128	20250228	163600	1870417840	9990	9990	9990	9990	0
129	20250228	163500	1870417840	9990	9990	9990	9990	0
130	20250228	163400	1870417840	9990	9990	9990	9990	0
131	20250228	163300	1870417840	9990	9990	9990	9990	0
132	20250228	163200	1870417840	9990	9990	9990	9990	0
133	20250228	163100	1870417840	9990	9990	9990	9990	0
134	20250228	163000	1870417840	9990	9990	9990	9990	0
135	20250228	162900	1870417840	9990	9990	9990	9990	0
136	20250228	162800	1870417840	9990	9990	9990	9990	0
137	20250228	162700	1870417840	9990	9990	9990	9990	0
138	20250228	162600	1870417840	9990	9990	9990	9990	0
139	20250228	162500	1870417840	9990	9990	9990	9990	0
140	20250228	162400	1870417840	9990	9990	9990	9990	0
141	20250228	162300	1870417840	9990	9990	9990	9990	0
142	20250228	162200	1870417840	9990	9990	9990	9990	0
143	20250228	162100	1870417840	9990	9990	9990	9990	0
144	20250228	162000	1870417840	9990	9990	9990	9990	0
145	20250228	161900	1870417840	9990	9990	9990	9990	0
146	20250228	161800	1870417840	9990	9990	9990	9990	0
147	20250228	161700	1870417840	9990	9990	9990	9990	0
148	20250228	161600	1870417840	9990	9990	9990	9990	0
149	20250228	161500	1870417840	9990	9990	9990	9990	0
150	20250228	161400	1870417840	9990	9990	9990	9990	0
151	20250228	161300	1870417840	9990	9990	9990	9990	0
152	20250228	161200	1870417840	9990	9990	9990	9990	20013
153	20250228	161100	1870417840	9990	9990	9990	9990	0
154	20250228	161000	1870417840	9990	9990	9990	9990	0
155	20250228	160900	1870417840	9990	9990	9990	9990	0
156	20250228	160800	1870417840	9990	9990	9990	9990	0
157	20250228	160700	1870417840	9990	9990	9990	9990	0
158	20250228	160600	1870417840	9990	9990	9990	9990	0
159	20250228	160500	1870417840	9990	9990	9990	9990	0
160	20250228	160400	1870417840	9990	9990	9990	9990	0
161	20250228	160300	1870417840	9990	9990	9990	9990	0
162	20250228	160200	1870417840	9990	9990	9990	9990	0
163	20250228	160100	1870417840	9990	9990	9990	9990	0
164	20250228	160000	1870417840	9990	9990	9990	9990	0
165	20250228	155900	1870417840	9990	9990	9990	9990	0
166	20250228	155800	1870417840	9990	9990	9990	9990	0
167	20250228	155700	1870417840	9990	9990	9990	9990	0
168	20250228	155600	1870417840	9990	9990	9990	9990	0
169	20250228	155500	1870417840	9990	9990	9990	9990	0
170	20250228	155400	1870417840	9990	9990	9990	9990	0
171	20250228	155300	1870417840	9990	9990	9990	9990	0
172	20250228	155200	1870417840	9990	9990	9990	9990	0
173	20250228	155100	1870417840	9990	9990	9990	9990	0
174	20250228	155000	1870417840	9990	9990	9990	9990	0
175	20250228	154900	1870417840	9990	9990	9990	9990	0
176	20250228	154800	1870417840	9990	9990	9990	9990	0
177	20250228	154700	1870417840	9990	9990	9990	9990	0
178	20250228	154600	1870417840	9990	9990	9990	9990	0
179	20250228	154500	1870417840	9990	9990	9990	9990	0
180	20250228	154400	1870417840	9990	9990	9990	9990	0
181	20250228	154300	1870417840	9990	9990	9990	9990	0
182	20250228	154200	1870417840	9990	9990	9990	9990	20013
183	20250228	154100	1870417840	9990	9990	9990	9990	0
184	20250228	154000	1870417840	9990	9990	9990	9990	0
185	20250228	153900	1870417840	9990	9990	9990	9990	0
186	20250228	153800	1870417840	9990	9990	9990	9990	0
187	20250228	153700	1870417840	9990	9990	9990	9990	0
188	20250228	153600	1870417840	9990	9990	9990	9990	0
189	20250228	153500	1870417840	9990	9990	9990	9990	0
190	20250228	153400	1870417840	9990	9990	9990	9990	0
191	20250228	153300	1870417840	9990	9990	9990	9990	0
192	20250228	153200	1870417840	9990	9990	9990	9990	0
193	20250228	153100	1870417840	9990	9990	9990	9990	0
194	20250228	153000	1870417840	9990	9990	9990	9990	20013
195	20250228	152900	1670487970	10020	10020	10020	10020	0
196	20250228	152800	1670487970	10020	10020	10020	10020	0
197	20250228	152700	1670487970	10020	10020	10020	10020	0
198	20250228	152600	1670487970	10020	10020	10020	10020	0
199	20250228	152500	1670487970	10020	10020	10020	10020	0
200	20250228	152400	1670487970	10020	10020	10020	10020	0
201	20250228	152300	1670487970	10020	10020	10020	10020	0
202	20250228	152200	1670487970	10020	10020	10020	10020	0
203	20250228	152100	1670487970	10020	10020	10020	10020	0
204	20250228	152000	1670487970	10020	10020	10020	10020	0
205	20250228	151900	1670487970	10020	10010	10020	10000	1478
206	20250228	151800	1655696540	10000	10010	10020	10000	3243
207	20250228	151700	1623235630	10010	10020	10020	10010	1081
208	20250228	151600	1612414670	10020	10030	10030	10020	891
209	20250228	151500	1603486840	10030	10010	10030	10010	930
210	20250228	151400	1594168340	10010	10010	10020	10010	1031
211	20250228	151300	1583848020	10000	10010	10010	10000	1343
212	20250228	151200	1570406630	10000	10010	10010	10000	1336
213	20250228	151100	1557043980	10010	10010	10010	10000	509
214	20250228	151000	1551953910	10010	10000	10010	10000	215
215	20250228	150900	1549801900	10000	10000	10010	10000	27
216	20250228	150800	1549531710	10010	10010	10010	10000	27
217	20250228	150700	1549261540	10000	10010	10010	10000	32
218	20250228	150600	1548941530	10010	10010	10010	10010	7
219	20250228	150500	1548871460	10000	10010	10010	10000	5
220	20250228	150400	1548821420	10000	10000	10000	10000	11
221	20250228	150300	1548711420	10010	10010	10010	10010	409
222	20250228	150200	1544617330	10010	10020	10020	10010	112
223	20250228	150100	1543496200	10020	10010	10020	10010	2
224	20250228	150000	1543476170	10020	10020	10020	10010	39
225	20250228	145900	1543085420	10010	10010	10010	10000	2939
226	20250228	145800	1513666040	10010	10010	10010	10010	32
227	20250228	145700	1513345720	10000	10000	10010	10000	5
228	20250228	145600	1513295700	10010	10010	10010	10000	49
229	20250228	145500	1512805220	10010	10020	10020	10010	749
230	20250228	145400	1505307710	10020	10020	10020	10010	34
231	20250228	145300	1504967040	10020	10010	10020	10010	246
232	20250228	145200	1502502950	10020	10020	10020	10020	1
233	20250228	145100	1502492930	10020	10020	10020	10010	47
234	20250228	145000	1502022000	10010	10020	10020	10010	229
235	20250228	144900	1499729690	10010	10020	10020	10010	35
236	20250228	144800	1499379020	10020	10010	10020	10000	1425
237	20250228	144700	1485114750	10010	10020	10020	10000	283
238	20250228	144600	1482284100	10000	10020	10020	10000	6007
239	20250228	144500	1422134030	10020	10010	10020	10010	607
240	20250228	144400	1416051900	10020	10020	10020	10020	33
241	20250228	144300	1415721240	10020	10010	10020	10010	2
242	20250228	144200	1415701210	10020	10010	10020	10010	532
243	20250228	144100	1410375570	10000	10010	10010	10000	240
244	20250228	144000	1407973190	10010	10010	10010	10000	88
245	20250228	143900	1407092320	10010	10010	10010	10010	33
246	20250228	143800	1406761990	10010	10010	10010	10010	1
247	20250228	143700	1406751980	10010	10010	10010	10010	46
248	20250228	143600	1406291520	10010	10010	10010	10010	434
249	20250228	143500	1401947180	10010	10010	10010	10010	6
250	20250228	143400	1401887120	10010	10010	10010	10010	32
251	20250228	143300	1401566800	10000	10000	10000	10000	296
252	20250228	143200	1398606800	10000	10010	10010	9990	1644
253	20250228	143100	1382168060	10010	10030	10030	10010	47
254	20250228	143000	1381696950	10010	10000	10010	10000	1004
255	20250228	142900	1371656920	10030	10010	10030	10000	398
256	20250228	142800	1367675820	10010	10010	10010	10010	50
257	20250228	142700	1367175320	10010	10030	10030	10010	1079
258	20250228	142600	1356373870	10030	10030	10030	10030	1
259	20250228	142500	1356363840	10030	10030	10030	10030	34
260	20250228	142400	1356022820	10030	10030	10030	10030	33
261	20250228	142300	1355691830	10030	10030	10030	10020	4
262	20250228	142200	1355651720	10030	10030	10030	10030	33
263	20250228	142100	1355320730	10030	10030	10030	10030	1
264	20250228	142000	1355310700	10030	10030	10030	10030	33
265	20250228	141900	1354979710	10030	10030	10030	10030	60
266	20250228	141800	1354377910	10030	10030	10030	10030	1
267	20250228	141700	1354367880	10030	10000	10030	10000	43
268	20250228	141600	1353936890	10030	10030	10030	10030	101
269	20250228	141500	1352923860	10030	10030	10030	10030	32
270	20250228	141400	1352602900	10000	10030	10030	10000	769
271	20250228	141300	1344912690	10030	10030	10030	10000	240
272	20250228	141200	1342511670	10010	10030	10030	10010	147
273	20250228	141100	1341039420	10030	10030	10030	10030	0
274	20250228	141000	1341039420	10030	10010	10030	10010	232
275	20250228	140900	1338716460	10010	10030	10030	10010	729
276	20250228	140800	1331419150	10030	10030	10030	10020	273
277	20250228	140700	1328683360	10030	10030	10030	10030	33
278	20250228	140600	1328352370	10020	10020	10020	10020	0
279	20250228	140500	1328352370	10020	10030	10030	10020	454
280	20250228	140400	1323802950	10030	10030	10030	10030	1
281	20250228	140300	1323792920	10030	10030	10030	10030	34
282	20250228	140200	1323451900	10030	10030	10030	10030	6
283	20250228	140100	1323391720	10030	10030	10030	10030	65
284	20250228	140000	1322739770	10030	10030	10030	10030	58
285	20250228	135900	1322158030	10030	10030	10030	10030	2
286	20250228	135800	1322137970	10030	10030	10030	10030	32
287	20250228	135700	1321817010	10020	10020	10020	10020	21
288	20250228	135600	1321606590	10020	10030	10030	10020	1037
289	20250228	135500	1311215510	10030	10030	10030	10030	431
290	20250228	135400	1306892580	10030	10030	10030	10030	2
291	20250228	135300	1306872520	10020	10030	10030	10020	83
292	20250228	135200	1306040510	10030	10030	10030	10030	0
293	20250228	135100	1306040510	10030	10030	10030	10030	32
294	20250228	135000	1305719550	10030	10020	10030	10020	339
295	20250228	134900	1302321960	10030	10030	10030	10030	0
296	20250228	134800	1302321960	10030	10030	10030	10030	32
297	20250228	134700	1302001000	10020	10030	10030	10020	301
298	20250228	134600	1298984970	10030	10030	10030	10030	33
299	20250228	134500	1298653980	10030	10030	10030	10030	1
300	20250228	134400	1298643950	10030	10030	10030	10030	33
301	20250228	134300	1298312960	10020	10030	10030	10020	38
302	20250228	134200	1297931870	10030	10030	10030	10030	1
303	20250228	134100	1297921840	10030	10030	10030	10030	34
304	20250228	134000	1297580820	10030	10030	10030	10030	2
305	20250228	133900	1297560760	10030	10030	10030	10030	33
306	20250228	133800	1297229770	10030	10030	10030	10030	33
307	20250228	133700	1296898780	10030	10030	10030	10030	1
308	20250228	133600	1296888750	10030	10030	10030	10030	35
309	20250228	133500	1296537700	10020	10020	10020	10020	128
310	20250228	133400	1295255140	10020	10020	10020	10020	32
311	20250228	133300	1294934500	10020	10020	10020	10020	1
312	20250228	133200	1294924480	10020	10020	10020	9990	7083
313	20250228	133100	1224101000	10020	10020	10020	10010	358
314	20250228	133000	1220515840	10020	10020	10020	10020	1
315	20250228	132900	1220505820	10020	10010	10020	10010	81
316	20250228	132800	1219694680	10020	10020	10020	10020	11
317	20250228	132700	1219584460	10020	10020	10020	10020	33
318	20250228	132600	1219253800	10020	10020	10020	10020	261
319	20250228	132500	1216638580	10020	10020	10020	10020	150
320	20250228	132400	1215135580	10020	10000	10020	10000	1032
321	20250228	132300	1204814940	10000	10020	10020	10000	229
322	20250228	132200	1202522800	10020	10020	10020	10010	83
323	20250228	132100	1201691640	10020	10020	10020	10020	34
324	20250228	132000	1201350960	10010	10010	10010	10010	100
325	20250228	131900	1200349960	10010	10020	10020	10010	233
326	20250228	131800	1198017300	10020	10020	10020	10020	0
327	20250228	131700	1198017300	10020	10010	10020	10010	47
328	20250228	131600	1197546510	10020	10010	10020	10010	363
329	20250228	131500	1193912150	10030	10030	10030	10030	32
330	20250228	131400	1193591190	10020	10030	10030	10020	67
331	20250228	131300	1192919520	10030	10020	10030	10020	6
332	20250228	131200	1192859390	10030	10030	10030	10030	33
333	20250228	131100	1192528400	10030	10030	10030	10030	1
334	20250228	131000	1192518370	10030	10030	10030	10030	33
335	20250228	130900	1192187380	10030	10030	10030	10030	34
336	20250228	130800	1191846360	10030	10030	10030	10030	0
337	20250228	130700	1191846360	10030	10030	10030	10030	32
338	20250228	130600	1191525400	10030	10030	10030	10030	0
339	20250228	130500	1191525400	10030	10020	10030	10020	36
340	20250228	130400	1191164360	10020	10040	10040	10020	26
341	20250228	130300	1190903820	10040	10050	10050	10040	33
342	20250228	130200	1190572490	10050	10050	10050	10050	33
343	20250228	130100	1190240840	10050	10050	10050	10050	1
344	20250228	130000	1190230790	10050	10050	10050	10050	34
345	20250228	125900	1189889090	10050	10040	10050	10040	330
346	20250228	125800	1186575870	10030	10030	10040	10030	48
347	20250228	125700	1186094080	10030	10030	10030	10030	166
348	20250228	125600	1184429100	10000	10000	10000	10000	0
349	20250228	125500	1184429100	10000	10040	10040	10000	520
350	20250228	125400	1179226340	10040	10040	10040	10040	118
351	20250228	125300	1178041620	10020	10020	10020	10020	195
352	20250228	125200	1176087720	10020	10020	10020	10020	37
353	20250228	125100	1175716980	10020	10020	10020	10020	2
354	20250228	125000	1175696940	10020	10020	10020	10020	34
355	20250228	124900	1175356260	10020	10020	10020	10000	497
356	20250228	124800	1170381020	10010	10020	10020	10010	536
357	20250228	124700	1165015300	10020	10020	10020	10020	0
358	20250228	124600	1165015300	10020	10010	10020	10010	563
359	20250228	124500	1159379300	10010	10010	10010	10000	36
360	20250228	124400	1159018950	10010	10010	10010	10010	40
361	20250228	124300	1158618550	10010	10010	10010	10010	35
362	20250228	124200	1158268200	10010	10000	10010	10000	1791
363	20250228	124100	1140358180	10010	10010	10010	10000	46
364	20250228	124000	1139897810	10010	10010	10010	10010	35
365	20250228	123900	1139547460	10010	10010	10010	10010	9
366	20250228	123800	1139457370	10010	10010	10010	10000	41
367	20250228	123700	1139047010	10010	10010	10010	10010	8
368	20250228	123600	1138966930	10010	10020	10020	10010	41
369	20250228	123500	1138556470	10010	10010	10010	10010	9
370	20250228	123400	1138466380	10020	10010	10020	10010	50
371	20250228	123300	1137965560	10010	10020	10020	10010	1266
372	20250228	123200	1125292550	10020	10020	10020	10020	2
373	20250228	123100	1125272510	10020	10020	10020	10020	45
374	20250228	123000	1124821610	10020	10020	10020	10020	36
375	20250228	122900	1124460890	10020	10020	10020	10020	50
376	20250228	122800	1123959890	10020	10020	10020	10020	34
377	20250228	122700	1123619210	10020	10020	10020	10010	132
378	20250228	122600	1122296870	10020	10020	10020	10020	36
379	20250228	122500	1121936150	10010	10010	10010	10010	14
380	20250228	122400	1121796010	10000	10010	10010	10000	536
381	20250228	122300	1116435650	10010	10010	10020	10010	342
382	20250228	122200	1113011910	10010	10020	10020	10010	243
383	20250228	122100	1110579470	10020	10020	10020	10020	35
384	20250228	122000	1110228770	10010	10010	10010	10010	804
385	20250228	121900	1102180730	10010	10010	10010	10010	42
386	20250228	121800	1101760310	10010	10010	10010	10010	8
387	20250228	121700	1101680230	10010	10010	10010	10010	35
388	20250228	121600	1101329880	10010	10010	10010	10010	40
389	20250228	121500	1100929480	10010	10010	10010	10000	213
390	20250228	121400	1098799450	10010	10010	10010	10000	38
391	20250228	121300	1098419100	10000	10000	10010	10000	15
392	20250228	121200	1098269020	10000	10010	10010	10000	40
393	20250228	121100	1097868660	10010	10010	10010	10000	35
394	20250228	121000	1097518320	10010	10010	10010	10000	3
395	20250228	120900	1097488300	10000	10000	10010	10000	63
396	20250228	120800	1096857980	10000	10010	10010	10000	100
397	20250228	120700	1095857970	10010	10010	10010	10010	36
398	20250228	120600	1095497610	10000	10010	10010	10000	100
399	20250228	120500	1094497600	10000	10000	10010	9990	1226
400	20250228	120400	1082249030	9990	10000	10010	9990	116
401	20250228	120300	1081089200	10000	10000	10010	10000	318
402	20250228	120200	1077909170	10010	10010	10010	10000	137
403	20250228	120100	1076538840	10020	10010	10020	10000	1743
404	20250228	120000	1059108790	10020	10010	10020	10000	3886
405	20250228	115900	1020248080	10010	10010	10020	10000	39
406	20250228	115800	1019857380	10010	10010	10020	10010	800
407	20250228	115700	1011849370	10000	10000	10020	10000	1312
408	20250228	115600	998727090	10010	10050	10050	10010	1216
409	20250228	115500	986551800	10030	10030	10050	10030	134
410	20250228	115400	985207120	10030	10050	10050	10030	46
411	20250228	115300	984745080	10050	10030	10050	10030	3
412	20250228	115200	984714950	10050	10050	10050	10050	33
413	20250228	115100	984383300	10030	10020	10050	10020	202
414	20250228	115000	982359220	10020	10020	10020	10020	137
415	20250228	114900	980986480	10020	10020	10020	10010	342
416	20250228	114800	977562920	10020	10050	10050	10010	513
417	20250228	114700	972427220	10030	10050	10050	10030	39
418	20250228	114600	972035410	10050	10040	10050	10030	108
419	20250228	114500	970950140	10050	10030	10050	10030	41
420	20250228	114400	970538270	10050	10030	10050	10030	3
421	20250228	114300	970508140	10050	10050	10050	10030	34
422	20250228	114200	970166460	10050	10050	10050	10050	33
423	20250228	114100	969834810	10050	10040	10050	10010	6982
424	20250228	114000	899867230	10040	10050	10050	10040	56
425	20250228	113900	899304630	10050	10050	10050	10050	73
426	20250228	113800	898570980	10050	10050	10050	10050	32
427	20250228	113700	898249380	10050	10050	10050	10050	3
428	20250228	113600	898219230	10050	10050	10050	10050	140
429	20250228	113500	896812230	10050	10050	10050	10050	33
430	20250228	113400	896480580	10050	10060	10060	10050	126
431	20250228	113300	895214230	10060	10060	10060	10060	36
432	20250228	113200	894852070	10060	10060	10060	10060	3
433	20250228	113100	894821890	10060	10060	10060	10060	36
434	20250228	113000	894459730	10050	10050	10060	10040	490
435	20250228	112900	889535640	10050	10050	10050	10050	4
436	20250228	112800	889495440	10050	10050	10050	10040	195
437	20250228	112700	887537060	10050	10050	10050	10050	3
438	20250228	112600	887506910	10050	10050	10050	10050	37
439	20250228	112500	887135060	10050	10050	10050	10050	36
440	20250228	112400	886773260	10050	10050	10050	10050	2
441	20250228	112300	886753160	10050	10050	10050	10050	36
442	20250228	112200	886391360	10050	10050	10050	10050	3
443	20250228	112100	886361210	10050	10050	10050	10050	49
444	20250228	112000	885868760	10050	10050	10050	10050	703
445	20250228	111900	878803610	10050	10050	10060	10050	35
446	20250228	111800	878451850	10040	10050	10060	10040	48
447	20250228	111700	877969120	10060	10050	10060	10050	2
448	20250228	111600	877949010	10060	10050	10060	10050	33
449	20250228	111500	877617040	10060	10050	10060	10050	8
450	20250228	111400	877536570	10040	10040	10060	10040	34
451	20250228	111300	877194570	10060	10050	10060	10030	2415
452	20250228	111200	852960040	10060	10060	10060	10060	105
453	20250228	111100	851903740	10060	10060	10060	10060	66
454	20250228	111000	851239780	10060	10060	10060	10060	31
455	20250228	110900	850927920	10060	10060	10060	10060	36
456	20250228	110800	850565760	10070	10070	10070	10070	1
457	20250228	110700	850555690	10070	10070	10070	10050	233
458	20250228	110600	848213160	10070	10070	10070	10070	337
459	20250228	110500	844819570	10070	10070	10070	10070	1
460	20250228	110400	844809500	10070	10070	10070	10070	35
461	20250228	110300	844457050	10070	10070	10070	10070	0
462	20250228	110200	844457050	10070	10070	10070	10060	248
463	20250228	110100	841959840	10070	10070	10070	10070	36
464	20250228	110000	841597320	10070	10070	10070	10070	8
465	20250228	105900	841516760	10080	10070	10080	10070	34
466	20250228	105800	841174050	10070	10070	10080	10070	103
467	20250228	105700	840136830	10080	10080	10080	10050	105
468	20250228	105600	839080530	10070	10060	10080	10060	233
469	20250228	105500	836734350	10060	10060	10060	10060	3
470	20250228	105400	836704170	10060	10060	10060	10060	34
471	20250228	105300	836362130	10040	10060	10060	10040	72
472	20250228	105200	835638820	10060	10060	10060	10050	233
473	20250228	105100	833296840	10060	10060	10060	10060	201
474	20250228	105000	831274780	10060	10060	10060	10060	35
475	20250228	104900	830922680	10060	10070	10070	10060	37
476	20250228	104800	830550110	10060	10070	10070	10060	12
477	20250228	104700	830429360	10070	10070	10070	10070	35
478	20250228	104600	830076910	10070	10060	10070	10060	14
479	20250228	104500	829935940	10070	10060	10070	10050	657
480	20250228	104400	823323690	10060	10060	10060	10060	36
481	20250228	104300	822961530	10060	10050	10060	10050	400
482	20250228	104200	818938050	10050	10050	10050	10050	34
483	20250228	104100	818596350	10050	10050	10050	10050	4
484	20250228	104000	818556150	10050	10050	10050	10050	34
485	20250228	103900	818214450	10040	10060	10060	10040	350
486	20250228	103800	814696050	10060	10050	10060	10050	102
487	20250228	103700	813670630	10050	10050	10050	10050	35
488	20250228	103600	813318880	10050	10050	10050	10050	0
489	20250228	103500	813318880	10050	10040	10050	10040	36
490	20250228	103400	812957110	10050	10060	10060	10050	12
491	20250228	103300	812836500	10060	10030	10060	10030	437
492	20250228	103200	808444350	10050	10040	10050	10040	53
493	20250228	103100	807911710	10050	10040	10050	10040	2
494	20250228	103000	807891620	10030	10050	10050	10030	188
495	20250228	102900	806004480	10040	10050	10050	10040	299
496	20250228	102800	803002470	10050	10040	10050	10040	129
497	20250228	102700	801706970	10050	10050	10050	10040	326
498	20250228	102600	798433460	10050	10050	10050	10050	135
499	20250228	102500	797076710	10050	10060	10060	10050	153
500	20250228	102400	795538730	10060	10060	10060	10050	151
501	20250228	102300	794021140	10060	10060	10060	10060	33
502	20250228	102200	793689160	10060	10050	10060	10050	455
503	20250228	102100	789113360	10060	10050	10060	10050	245
504	20250228	102000	786649660	10060	10050	10060	10050	37
505	20250228	101900	786277490	10060	10060	10060	10060	352
506	20250228	101800	782736370	10060	10060	10060	10060	70
507	20250228	101700	782032170	10060	10060	10060	10060	1
508	20250228	101600	782022110	10050	10050	10060	10050	194
509	20250228	101500	780072090	10060	10060	10060	10060	37
510	20250228	101400	779699870	10060	10060	10060	10050	195
511	20250228	101300	777739920	10050	10050	10050	10050	588
512	20250228	101200	771830520	10050	10050	10050	10050	126
513	20250228	101100	770564220	10050	10050	10050	10040	43
514	20250228	101000	770132110	10040	10050	10050	10040	61
515	20250228	100900	769519540	10050	10050	10050	10040	46
516	20250228	100800	769057250	10040	10050	10050	10040	166
517	20250228	100700	767389350	10050	10050	10050	10050	3
518	20250228	100600	767359200	10050	10050	10050	10050	44
519	20250228	100500	766917000	10050	10050	10050	10050	6
520	20250228	100400	766856700	10050	10050	10050	10050	34
521	20250228	100300	766515000	10040	10050	10050	10030	382
522	20250228	100200	762679430	10050	10050	10050	10040	161
523	20250228	100100	761062880	10050	10050	10060	10050	36
524	20250228	100000	760700750	10050	10060	10080	10050	16
525	20250228	095900	760539870	10050	10050	10080	10050	46
526	20250228	095800	760076600	10070	10070	10070	10070	2
527	20250228	095700	760056460	10070	10070	10070	10070	33
528	20250228	095600	759724150	10090	10090	10090	10090	32
529	20250228	095500	759401270	10090	10100	10100	10000	20016
530	20250228	095400	558617750	10070	10100	10110	10070	759
531	20250228	095300	550970130	10110	10100	10110	10100	3
532	20250228	095200	550939820	10110	10110	10110	10110	34
533	20250228	095100	550596080	10110	10110	10110	10100	4
534	20250228	095000	550555660	10110	10110	10120	10110	621
535	20250228	094900	544276840	10110	10090	10110	10090	4959
536	20250228	094800	494169190	10080	10080	10080	10080	1020
537	20250228	094700	483887590	10070	10070	10070	10070	468
538	20250228	094600	479174830	10070	10070	10070	10070	2
539	20250228	094500	479154690	10070	10070	10070	10060	229
540	20250228	094400	476848870	10070	10070	10070	10070	15
541	20250228	094300	476697820	10070	10070	10070	10070	449
542	20250228	094200	472176390	10080	10070	10080	10070	541
543	20250228	094100	466728510	10080	10090	10090	10080	251
544	20250228	094000	464198090	10090	10090	10100	10090	1071
545	20250228	093900	453390640	10090	10070	10090	10070	657
546	20250228	093800	446767870	10080	10080	10080	10080	5
547	20250228	093700	446717470	10090	10080	10100	10080	2293
548	20250228	093600	423601680	10080	10070	10080	10070	1014
549	20250228	093500	413384570	10070	10060	10070	10060	1451
550	20250228	093400	398773210	10060	10050	10060	10050	9
551	20250228	093300	398682740	10070	10070	10070	10060	8
552	20250228	093200	398602190	10070	10060	10070	10050	344
553	20250228	093100	395141460	10060	10070	10070	10060	127
554	20250228	093000	393862700	10070	10070	10070	10070	455
555	20250228	092900	389280850	10070	10070	10070	10070	2
556	20250228	092800	389260710	10060	10040	10070	10040	251
557	20250228	092700	386740620	10040	10050	10080	10040	45
558	20250228	092600	386288650	10060	10080	10080	10040	104
559	20250228	092500	385244380	10040	10080	10080	10040	202
560	20250228	092400	383215580	10080	10080	10080	10080	1
561	20250228	092300	383205500	10030	10090	10090	10000	20334
562	20250228	092200	179437070	10080	10070	10080	10070	117
563	20250228	092100	178257760	10080	10080	10080	10080	1
564	20250228	092000	178247680	10070	10070	10070	10070	173
565	20250228	091900	176505570	10070	10070	10070	10070	1
566	20250228	091800	176495500	10070	10060	10070	10060	2
567	20250228	091700	176475370	10060	10050	10060	10050	285
568	20250228	091600	173611100	10030	10040	10040	10030	1200
569	20250228	091500	161565280	10040	10050	10050	10040	1663
570	20250228	091400	144868740	10050	10060	10060	10050	165
571	20250228	091300	143210180	10060	10060	10060	10060	36
572	20250228	091200	142848020	10060	10070	10070	10060	40
573	20250228	091100	142445610	10080	10060	10080	10040	898
574	20250228	091000	133423240	10050	10070	10070	10050	2268
575	20250228	090900	110617300	10070	10070	10070	10070	7
576	20250228	090800	110546810	10060	10050	10060	10050	261
577	20250228	090700	107923750	10050	10080	10080	10050	2248
578	20250228	090600	85317760	10070	10080	10080	10070	520
579	20250228	090500	80081350	10100	10070	10100	10070	706
580	20250228	090400	72958400	10070	10070	10070	10070	16
581	20250228	090300	72797280	10070	10060	10070	10040	307
582	20250228	090200	69714250	10040	10070	10070	10040	2275
583	20250228	090100	46848970	10070	10100	10110	10070	2603
584	20250228	090000	20603310	10100	10120	10120	10100	2038